Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

52.80
-1.30
(-2.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-10.20 -15.86% 20,073,000 -3,494,500 -220.3
52.80
67.30
52.80
2 tháng
(2026-01-19) 		-23.36 -30.16% 51,749,700 -9,310,000 -610.6
52.80
78.64
52.80
3 tháng
(2025-12-19) 		-6.16 -10.22% 72,863,200 -13,611,900 -891.9
52.80
78.64
52.80
6 tháng
(2025-09-22) 		-12.45 -18.70% 87,655,100 -12,927,600 -842.8
52.80
78.64
52.80
12 tháng
(2025-03-24) 		-21.88 -28.80% 162,421,000 -11,902,137 -842.2
51.11
78.64
52.80
24 tháng
(2024-03-29) 		-8.74 -13.91% 305,133,500 -6,270,186 -441.5
48.90
80.41
52.80
36 tháng
(2023-04-04) 		-24.22 -30.93% 403,581,900 -9,727,202 -678.7
48.90
80.41
52.80
60 tháng
(2021-04-14) 		1.69 3.22% 526,124,300 -638,657 31.2
36.49
92.87
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2019
20.77
 54,500 20.41 20.77 20.23 0 0 0
29/05/2019
20.41
 7,800 20.68 20.68 20.14 4,700 0 0.1
28/05/2019
20.68
 15,400 20.59 20.68 19.87 10,000 0 0.2
27/05/2019
20.59
 11,300 20.59 20.59 19.78 10,000 0 0.2
24/05/2019
20.59
 100 20.68 20.68 20.59 0 0 0
23/05/2019
20.68
 74,300 20.68 20.68 19.33 490,000 551,800 -1.4
22/05/2019
20.68
 7,100 20.68 20.86 20.50 0 0 0
21/05/2019
20.68
 11,810 20.23 20.68 19.51 0 0 0
20/05/2019
20.23
 2,200 20.59 20.59 19.42 0 0 0
17/05/2019
20.59
 7,000 19.51 20.68 19.51 0 5,000 -0.1
16/05/2019
19.51
 171 19.78 19.78 19.51 0 0 0
15/05/2019
19.78
 25,800 19.78 20.14 19.69 0 23,200 -0.5
14/05/2019
19.78
 10,050 20.14 20.14 19.78 0 0 0
13/05/2019
20.14
 2,671 19.87 20.14 19.60 0 0 0
10/05/2019
19.87
 1,100 19.69 19.87 19.60 0 0 0
09/05/2019
19.69
 2,801 19.78 19.78 19.69 0 0 0
08/05/2019
19.78
 11,101 20.41 20.41 19.60 0 0 0
07/05/2019
20.41
 6,714 20.68 20.68 20.41 0 0 0
06/05/2019
20.68
 11,200 21.31 21.31 20.68 0 0 0
03/05/2019
21.31
 35,007 21.58 21.58 21.13 0 0 0
02/05/2019
21.58
 3,220 21.67 21.67 20.95 2,000 0 0.0
26/04/2019
21.67
 13,700 21.58 21.67 21.13 4,500 0 0.1
25/04/2019
21.58
 23,906 21.13 21.58 21.13 0 0 0
24/04/2019
21.13
 15,712 21.22 21.22 20.32 3,200 0 0.1
23/04/2019
21.22
 30,810 21.94 21.94 19.24 18,400 2,500 0.4
22/04/2019
21.94
 12,006 20.77 21.94 20.05 9,000 0 0.2
19/04/2019
20.77
 10,159 21.13 21.22 20.77 0 0 0
18/04/2019
21.13
 300 21.13 21.13 21.13 200 0 0.0
17/04/2019
21.13
 0 21.13 21.13 21.13 0 0 0
16/04/2019
21.13
 3,000 21.13 21.22 21.13 0 0 0
12/04/2019
21.13
 1,100 21.31 22.12 21.13 200 0 0.0
11/04/2019
21.31
 6,000 21.58 21.58 21.31 1,200 0 0.0
10/04/2019
21.58
 3,000 21.58 21.67 21.58 400 0 0.0
09/04/2019
21.58
 500 21.67 21.67 21.58 0 0 0
08/04/2019
21.67
 7,700 22.48 22.48 21.67 0 0 0
05/04/2019
22.48
 200 22.93 22.93 22.48 0 0 0
04/04/2019
22.93
 1,000 22.48 22.93 21.58 0 0 0
03/04/2019
22.48
 8,100 23.29 23.29 22.48 0 0 0
02/04/2019
23.29
 30,600 23.20 23.56 23.11 20,500 0 0.5
01/04/2019
23.20
 26,502 23.82 23.82 23.11 0 0 0
29/03/2019
23.82
 35,300 22.84 23.82 22.48 5,000 0 0.1
28/03/2019
22.84
 37,300 22.03 22.84 22.03 31,500 0 0.8
27/03/2019
22.03
 17,200 22.03 22.48 21.58 9,900 0 0.2
26/03/2019
22.03
 9,000 21.22 22.03 21.94 1,800 0 0.0
25/03/2019
21.22
 8,900 22.03 22.30 21.22 6,100 0 0.1
22/03/2019
22.03
 46,600 21.76 22.75 21.22 0 0 0
21/03/2019
21.76
 9,700 22.30 22.39 21.67 0 0 0
20/03/2019
22.30
 14,506 20.86 22.39 21.13 9,800 0 0.2
19/03/2019
20.86
 4,100 21.85 21.85 20.86 900 0 0.0
18/03/2019
21.85
 3,000 21.58 21.94 21.67 0 0 0
15/03/2019
21.58
 400 21.40 21.58 21.58 200 0 0.0
14/03/2019
21.40
 14,000 21.31 22.84 21.04 800 0 0.0
13/03/2019
21.31
 7,900 22.84 22.84 21.31 0 0 0
12/03/2019
22.84
 4,617 22.84 22.84 21.76 2,600 0 0.1
11/03/2019
22.84
 3 22.84 22.84 22.84 0 0 0
08/03/2019
22.84
 900 22.39 22.84 22.66 0 0 0
07/03/2019
22.39
 3,614 22.30 22.66 22.39 0 0 0
06/03/2019
22.30
 3,810 22.93 22.93 22.21 170,200 0 3.7
05/03/2019
22.93
 2,500 23.20 23.20 22.48 0 0 0
04/03/2019
23.20
 24,800 23.29 23.38 22.03 17,000 0 0.4
01/03/2019
23.29
 6,850 22.93 23.29 22.48 1,500 0 0.0
28/02/2019
22.93
 4,500 22.93 23.56 22.93 0 0 0
27/02/2019
22.93
 301,320 22.48 23.47 22.48 60,000 0 1.5
26/02/2019
22.48
 312,700 21.31 23.38 21.49 122,500 0 3.1
25/02/2019
21.31
 7,800 21.58 21.58 21.13 0 0 0
22/02/2019
21.58
 3,100 21.22 21.58 21.22 0 0 0
21/02/2019
21.22
 5,300 21.31 21.31 21.22 0 0 0
20/02/2019
21.31
 6,206 21.13 21.58 21.31 0 0 0
19/02/2019
21.13
 51,230 20.59 22.03 20.50 0 0 0
18/02/2019
20.59
 30,606 20.23 20.86 19.87 0 0 0
15/02/2019
20.23
 100 20.95 20.95 20.23 0 0 0
14/02/2019
20.95
 21,300 21.22 21.22 19.78 10,000 0 0.2
13/02/2019
21.22
 16,200 20.68 21.22 20.32 15,000 0 0.3
12/02/2019
20.68
 10,502 21.04 22.39 20.23 0 0 0
11/02/2019
21.04
 1,200 20.05 21.04 21.04 0 0 0
01/02/2019
20.05
 11,200 20.68 21.04 19.96 0 0 0
31/01/2019
20.68
 1,114 19.87 20.68 19.78 1,000 0 0.0
30/01/2019
19.87
 0 20.23 19.87 19.87 0 0 0
29/01/2019
20.23
 3,500 20.50 20.50 19.69 1,000 0 0.0
28/01/2019
20.50
 1,000 19.87 20.50 20.50 0 0 0
25/01/2019
19.87
 4,400 20.41 20.41 19.78 0 0 0
24/01/2019
20.41
 1,400 20.23 20.41 19.33 1,000 0 0.0
23/01/2019
20.23
 3,100 20.50 20.50 19.33 1,000 0 0.0
22/01/2019
20.50
 1,100 19.78 20.50 20.50 1,000 0 0.0
21/01/2019
19.78
 4,400 20.14 20.77 19.33 0 0 0
18/01/2019
20.14
 1,300 20.05 20.14 18.70 1,000 0 0.0
17/01/2019
20.05
 2,000 20.14 20.14 19.60 1,000 0 0.0
16/01/2019
20.14
 2,100 19.96 20.14 18.88 2,000 0 0.0
15/01/2019
19.96
 500 20.14 20.68 19.96 0 0 0
14/01/2019
20.14
 3,800 20.41 20.41 18.88 3,000 0 0.1
11/01/2019
20.41
 2,200 20.59 20.59 17.98 0 0 0
10/01/2019
20.59
 3,500 20.86 20.86 18.88 2,100 0 0.0
09/01/2019
20.86
 100 20.41 20.86 20.86 0 0 0
08/01/2019
20.41
 6,900 20.32 20.50 20.23 0 0 0
07/01/2019
20.32
 222,600 20.41 20.41 17.89 159,200 0 3.2
04/01/2019
20.41
 4,700 19.78 20.41 20.23 4,700 1,000 0.1
03/01/2019
19.78
 12,700 21.58 21.58 19.78 0 0 0
02/01/2019
21.58
 32,500 21.76 22.12 20.23 12,000 0 0.3
28/12/2018
21.76
 1,104,800 22.30 22.48 20.86 1,045,000 0 25.8
27/12/2018
22.30
 151,700 21.58 22.30 21.22 120,000 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |